股票概览
91.75
-1.24%
-1.15
94.01
开盘价
95.37
最高价
91.06
最低价
13,350
成交量
数据更新至: 2024-06-28
技术指标
96.83
MA5 (5日均线)
103.73
MA10 (10日均线)
107.00
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 94.01 | 95.37 | 91.06 | 91.75 | -1.24% | 13,350 | 124,610,371 |
| 2024-06-27 | 96.2 | 97.73 | 92.5 | 92.9 | -4.1% | 13,097 | 123,734,810 |
| 2024-06-26 | 101.77 | 101.85 | 94.68 | 96.87 | -2.62% | 20,787 | 199,679,631 |
| 2024-06-25 | 103.97 | 105 | 98.57 | 99.48 | -3.57% | 12,369 | 125,555,417 |
| 2024-06-24 | 106.58 | 108.5 | 103.03 | 103.16 | -4.14% | 10,461 | 111,012,931 |
| 2024-06-21 | 109.67 | 110.6 | 106.58 | 107.61 | -2.9% | 10,704 | 115,456,195 |
| 2024-06-20 | 106.76 | 113.69 | 106.28 | 110.82 | +3.04% | 20,137 | 223,382,820 |
| 2024-06-19 | 111.28 | 112.8 | 106.48 | 107.55 | -3.2% | 14,409 | 155,619,875 |
| 2024-06-18 | 115.8 | 116.94 | 111 | 111.1 | -4.25% | 13,246 | 149,248,384 |
| 2024-06-17 | 112.46 | 117.49 | 111.8 | 116.03 | +2.19% | 12,410 | 143,148,429 |
| 2024-06-14 | 111 | 113.59 | 110.01 | 113.54 | +0.41% | 15,310 | 171,633,707 |
| 2024-06-13 | 107.52 | 117.8 | 106.1 | 113.08 | +5.14% | 20,692 | 231,362,037 |
| 2024-06-12 | 110.52 | 111.12 | 107.05 | 107.55 | -2.93% | 8,422 | 91,604,469 |
| 2024-06-11 | 104.15 | 110.85 | 102.3 | 110.8 | +5.89% | 15,257 | 164,075,576 |
| 2024-06-07 | 105.45 | 108.8 | 104.14 | 104.64 | -0.35% | 9,504 | 101,058,294 |
| 2024-06-06 | 108.89 | 111.04 | 104.98 | 105.01 | -4.06% | 10,703 | 114,647,900 |
| 2024-06-05 | 112.4 | 114.18 | 109.45 | 109.45 | -2.75% | 8,902 | 98,817,137 |
| 2024-06-04 | 112.88 | 113.61 | 109.35 | 112.55 | -1.3% | 8,046 | 89,511,311 |
| 2024-06-03 | 112.44 | 115 | 110.53 | 114.03 | +1.81% | 8,966 | 101,725,318 |
| 2024-05-31 | 109.1 | 112.51 | 107.99 | 112 | +2.55% | 10,857 | 120,772,137 |
| 2024-05-30 | 104.1 | 109.81 | 102.5 | 109.22 | +3.82% | 9,085 | 98,115,563 |
| 2024-05-29 | 107.1 | 109.6 | 104.4 | 105.2 | -2.57% | 5,464 | 58,241,965 |
| 2024-05-28 | 108.88 | 109.87 | 105.53 | 107.97 | +0.27% | 9,896 | 106,798,139 |
| 2024-05-27 | 98.58 | 108.88 | 96.36 | 107.68 | +8.88% | 15,949 | 163,898,111 |
| 2024-05-24 | 101.96 | 102.62 | 98 | 98.9 | -3.1% | 9,478 | 94,822,594 |
| 2024-05-23 | 106.8 | 107.11 | 102.02 | 102.06 | -4.64% | 7,356 | 76,529,165 |
| 2024-05-22 | 107.51 | 108.8 | 104.77 | 107.03 | -0.39% | 5,213 | 55,455,469 |
| 2024-05-21 | 107.22 | 108.64 | 106.35 | 107.45 | -0.5% | 4,511 | 48,528,277 |
| 2024-05-20 | 108.33 | 112.36 | 106.6 | 107.99 | -0.47% | 11,301 | 123,771,083 |
| 2024-05-17 | 106.5 | 109.49 | 106.25 | 108.5 | +0.56% | 4,868 | 52,485,535 |
| 2024-05-16 | 107.91 | 109.79 | 106.6 | 107.9 | -0.35% | 5,995 | 64,688,327 |
| 2024-05-15 | 110 | 112.68 | 108.2 | 108.28 | -2.27% | 5,827 | 64,163,552 |
| 2024-05-14 | 112.36 | 113.52 | 110.46 | 110.8 | -1.87% | 7,008 | 78,290,923 |
| 2024-05-13 | 114 | 116.98 | 112.02 | 112.91 | -1.94% | 8,819 | 100,538,581 |
| 2024-05-10 | 121.35 | 122.56 | 114.3 | 115.14 | -3.24% | 9,893 | 115,279,227 |
| 2024-05-09 | 117.87 | 120.69 | 116.01 | 119 | +0.85% | 17,199 | 204,256,492 |
| 2024-05-08 | 106.5 | 124 | 106.5 | 118 | +11.13% | 32,186 | 373,281,122 |
| 2024-05-07 | 108 | 109.76 | 105.11 | 106.18 | -1.68% | 9,063 | 96,848,313 |
| 2024-05-06 | 112 | 112.95 | 107.99 | 107.99 | -3.58% | 14,367 | 158,204,690 |
| 2024-04-30 | 105.05 | 113.6 | 103.5 | 112 | +6.36% | 16,676 | 180,350,231 |
| 2024-04-29 | 99.88 | 106 | 99.88 | 105.3 | +4.71% | 10,237 | 106,811,986 |
| 2024-04-26 | 97 | 103.35 | 96 | 100.56 | +0.57% | 18,338 | 182,532,109 |
| 2024-04-25 | 100 | 101.98 | 97.6 | 99.99 | -0.69% | 8,647 | 86,567,093 |
| 2024-04-24 | 99.87 | 101.38 | 98.14 | 100.68 | +1.19% | 6,240 | 62,389,257 |
| 2024-04-23 | 93.83 | 100.39 | 93.5 | 99.5 | +5.25% | 10,925 | 106,623,269 |
| 2024-04-22 | 93 | 95.44 | 91.02 | 94.54 | +1.24% | 8,896 | 83,522,698 |
| 2024-04-19 | 95.99 | 96.67 | 93 | 93.38 | -3.65% | 9,936 | 93,646,632 |
| 2024-04-18 | 100.08 | 101.95 | 95.5 | 96.92 | -3.4% | 15,251 | 150,397,608 |
| 2024-04-17 | 101.59 | 104 | 99.5 | 100.33 | -1.58% | 11,931 | 120,914,155 |
| 2024-04-16 | 108.2 | 108.5 | 101.51 | 101.94 | -5.79% | 12,045 | 125,324,769 |
| 2024-04-15 | 104.4 | 109.48 | 103.31 | 108.2 | +3.64% | 17,123 | 183,558,055 |
| 2024-04-12 | 105.42 | 107.74 | 103.5 | 104.4 | -1.32% | 13,450 | 141,867,553 |
| 2024-04-11 | 102.44 | 107.55 | 102.44 | 105.8 | +3.01% | 14,758 | 155,597,945 |
| 2024-04-10 | 105.03 | 105.22 | 102.17 | 102.71 | -1.43% | 12,398 | 128,432,689 |
| 2024-04-09 | 100.11 | 104.48 | 99.8 | 104.2 | +4.2% | 11,752 | 120,776,141 |
| 2024-04-08 | 99 | 102.1 | 99 | 100 | 0% | 10,221 | 102,787,198 |
| 2024-04-03 | 102.69 | 105.49 | 100 | 100 | -3.14% | 14,837 | 151,522,408 |
| 2024-04-02 | 103.24 | 104 | 100.33 | 103.24 | -0.5% | 11,984 | 122,336,790 |
| 2024-04-01 | 105.5 | 106.4 | 102 | 103.76 | -0.42% | 12,203 | 126,387,406 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：